The Williams Companies, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 243.12 | 244.32 | 243.12 | 244.32 | 231.85 | 26 |
| 2024-08-20 | 242.64 | 244.08 | 242.64 | 244.08 | 231.62 | 22 |
| 2024-08-19 | 242.64 | 242.64 | 242.64 | 242.64 | 230.25 | 17 |
| 2024-08-16 | 239.76 | 240.96 | 239.76 | 240.96 | 228.66 | 8 |
| 2024-08-15 | 236.50 | 236.50 | 236.50 | 236.50 | 224.43 | 0 |
| 2024-08-14 | 236.50 | 236.50 | 236.50 | 236.50 | 224.43 | 0 |
| 2024-08-13 | 237.00 | 237.00 | 236.50 | 236.50 | 224.43 | 5 |
| 2024-08-12 | 239.28 | 239.28 | 239.28 | 239.28 | 227.07 | 1 |
| 2024-08-09 | 237.00 | 237.00 | 237.00 | 237.00 | 224.90 | 0 |
| 2024-08-08 | 237.00 | 237.00 | 237.00 | 237.00 | 224.90 | 0 |
| 2024-08-07 | 237.00 | 237.00 | 237.00 | 237.00 | 224.90 | 0 |
| 2024-08-06 | 237.00 | 237.00 | 237.00 | 237.00 | 224.90 | 0 |
| 2024-08-05 | 237.00 | 237.00 | 237.00 | 237.00 | 224.90 | 1 |
| 2024-08-02 | 239.28 | 239.28 | 239.28 | 239.28 | 227.07 | 0 |
| 2024-08-01 | 239.28 | 239.28 | 239.28 | 239.28 | 227.07 | 0 |
| 2024-07-31 | 239.28 | 239.28 | 239.28 | 239.28 | 227.07 | 0 |
| 2024-07-30 | 239.28 | 239.28 | 239.28 | 239.28 | 227.07 | 0 |
| 2024-07-29 | 239.28 | 239.28 | 239.28 | 239.28 | 227.07 | 0 |
| 2024-07-26 | 239.28 | 239.28 | 239.28 | 239.28 | 227.07 | 1 |
| 2024-07-25 | 239.28 | 239.28 | 239.28 | 239.28 | 227.07 | 1 |
| 2024-07-24 | 244.26 | 244.26 | 244.26 | 244.26 | 231.79 | 0 |
| 2024-07-23 | 244.26 | 244.26 | 244.26 | 244.26 | 231.79 | 0 |
| 2024-07-22 | 244.26 | 244.26 | 244.26 | 244.26 | 231.79 | 0 |
| 2024-07-19 | 244.26 | 244.26 | 244.26 | 244.26 | 231.79 | 0 |
| 2024-07-18 | 244.26 | 244.26 | 244.26 | 244.26 | 231.79 | 1 |
| 2024-07-17 | 231.61 | 231.61 | 231.61 | 231.61 | 219.79 | 2 |
| 2024-07-16 | 231.61 | 231.61 | 231.61 | 231.61 | 219.79 | 2 |
| 2024-07-15 | 231.00 | 231.00 | 231.00 | 231.00 | 219.21 | 0 |
| 2024-07-12 | 231.00 | 231.00 | 231.00 | 231.00 | 219.21 | 0 |
| 2024-07-11 | 231.00 | 231.00 | 231.00 | 231.00 | 219.21 | 0 |
| 2024-07-10 | 231.00 | 231.00 | 231.00 | 231.00 | 219.21 | 0 |
| 2024-07-09 | 229.98 | 231.00 | 229.97 | 231.00 | 219.21 | 14 |
| 2024-07-08 | 232.76 | 232.76 | 232.76 | 232.76 | 220.88 | 2 |
| 2024-07-05 | 237.60 | 237.60 | 237.60 | 237.60 | 225.47 | 0 |
| 2024-07-04 | 237.60 | 237.60 | 237.60 | 237.60 | 225.47 | 1 |
| 2024-07-03 | 237.60 | 237.60 | 237.60 | 237.60 | 225.47 | 0 |
| 2024-07-02 | 237.60 | 237.60 | 237.60 | 237.60 | 225.47 | 0 |
| 2024-07-01 | 237.60 | 237.60 | 237.60 | 237.60 | 225.47 | 1 |
| 2024-06-28 | 229.98 | 229.98 | 229.98 | 229.98 | 218.24 | 0 |
| 2024-06-27 | 229.98 | 229.98 | 229.98 | 229.98 | 218.24 | 0 |
| 2024-06-26 | 229.98 | 229.98 | 229.98 | 229.98 | 218.24 | 0 |
| 2024-06-25 | 229.98 | 229.98 | 229.98 | 229.98 | 218.24 | 0 |
| 2024-06-24 | 229.98 | 229.98 | 229.98 | 229.98 | 218.24 | 1 |
| 2024-06-21 | 230.92 | 230.92 | 229.99 | 229.99 | 218.25 | 3 |
| 2024-06-20 | 230.00 | 231.38 | 230.00 | 231.38 | 219.57 | 33 |
| 2024-06-19 | 229.99 | 229.99 | 229.99 | 229.99 | 218.25 | 1 |
| 2024-06-18 | 220.44 | 220.44 | 220.44 | 220.44 | 209.19 | 0 |
| 2024-06-17 | 220.44 | 220.44 | 220.44 | 220.44 | 209.19 | 0 |
| 2024-06-14 | 222.00 | 222.00 | 220.44 | 220.44 | 209.19 | 69 |
| 2024-06-13 | 223.96 | 223.96 | 223.52 | 223.52 | 212.11 | 2 |
| 2024-06-12 | 222.50 | 222.50 | 222.50 | 222.50 | 211.14 | 0 |
| 2024-06-11 | 222.50 | 222.50 | 222.50 | 222.50 | 211.14 | 0 |
| 2024-06-10 | 222.50 | 222.50 | 222.50 | 222.50 | 211.14 | 5 |
| 2024-06-07 | 216.04 | 216.04 | 216.04 | 216.04 | 205.01 | 1 |
| 2024-06-06 | 207.48 | 207.48 | 207.48 | 207.48 | 196.89 | 0 |
| 2024-06-05 | 207.48 | 207.48 | 207.48 | 207.48 | 195.18 | 0 |
| 2024-06-04 | 207.48 | 207.48 | 207.48 | 207.48 | 195.18 | 0 |
| 2024-06-03 | 207.48 | 207.48 | 207.48 | 207.48 | 195.18 | 0 |
| 2024-05-31 | 207.48 | 207.48 | 207.48 | 207.48 | 195.18 | 0 |
| 2024-05-29 | 207.48 | 207.48 | 207.48 | 207.48 | 195.18 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-10 | 1.9183 USD |
| 2026-06-11 | 1.9022 USD |
| 2026-03-12 | 1.9179 USD |
| 2025-12-11 | 1.9256 USD |
| 2025-09-11 | 1.8613 USD |
| 2025-06-12 | 1.9077 USD |
| 2025-03-13 | 1.9966 USD |
| 2024-12-12 | 2.0641 USD |
| 2024-09-12 | 1.8126 USD |
| 2024-06-06 | 1.8049 USD |
| 2024-03-07 | 1.6579 USD |
| 2023-12-07 | 1.5518 USD |
| 2023-09-08 | 1.5960 USD |
| 2023-06-09 | 2.1821 USD |
| 2023-03-10 | 2.3230 USD |
| 2022-12-08 | 2.2564 USD |
| 2022-09-08 | 2.2738 USD |
| 2022-06-09 | 2.2174 USD |
| 2022-03-10 | 2.0179 USD |
| 2021-12-09 | 2.3137 USD |
| 2021-09-09 | 2.2222 USD |
| 2021-06-10 | 2.0273 USD |
| 2021-03-11 | 2.3628 USD |
| 2020-12-10 | 2.0772 USD |
| 2020-09-10 | 2.2252 USD |
| 2020-06-10 | 2.1759 USD |
| 2020-03-12 | 2.0656 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.